Enity Holding AB (publ) (STO:ENITY)
Sweden · Delayed Price · Currency is SEK 77.50
+0.70 (0.91%)
Sep 22, 2026, 5:29 PM CET
Enity Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 76.10 | 77.90 | 76.10 | 77.50 | - | 0.91% | 84,367 |
| Sep 21, 2026 | 76.40 | 77.00 | 75.90 | 76.80 | 76.80 | 1.45% | 59,871 |
| Sep 18, 2026 | 76.50 | 76.80 | 75.40 | 75.70 | 75.70 | -1.05% | 706,101 |
| Sep 17, 2026 | 76.10 | 77.50 | 76.10 | 76.50 | 76.50 | 0.53% | 72,960 |
| Sep 16, 2026 | 76.30 | 77.30 | 75.20 | 76.10 | 76.10 | -0.26% | 79,023 |
| Sep 15, 2026 | 76.40 | 76.90 | 75.20 | 76.30 | 76.30 | -0.39% | 269,970 |
| Sep 14, 2026 | 77.10 | 77.50 | 76.60 | 76.60 | 76.60 | -0.13% | 65,443 |
| Sep 11, 2026 | 76.30 | 77.40 | 75.90 | 76.70 | 76.70 | 0.52% | 191,663 |
| Sep 10, 2026 | 76.00 | 77.70 | 76.00 | 76.30 | 76.30 | 0.53% | 60,361 |
| Sep 9, 2026 | 77.30 | 77.80 | 75.90 | 75.90 | 75.90 | -1.68% | 89,982 |
| Sep 8, 2026 | 78.40 | 78.60 | 77.20 | 77.20 | 77.20 | -1.53% | 66,007 |
| Sep 7, 2026 | 80.50 | 80.80 | 78.40 | 78.40 | 78.40 | -2.00% | 61,892 |
| Sep 4, 2026 | 79.60 | 80.50 | 79.00 | 80.00 | 80.00 | 1.01% | 211,056 |
| Sep 3, 2026 | 77.70 | 79.20 | 77.20 | 79.20 | 79.20 | 2.33% | 192,481 |
| Sep 2, 2026 | 77.00 | 78.00 | 76.40 | 77.40 | 77.40 | 0.52% | 54,772 |
| Sep 1, 2026 | 77.60 | 78.40 | 77.00 | 77.00 | 77.00 | -1.16% | 69,060 |
| Aug 31, 2026 | 78.50 | 78.70 | 77.40 | 77.90 | 77.90 | -0.38% | 88,214 |
| Aug 28, 2026 | 80.00 | 80.00 | 77.60 | 78.20 | 78.20 | -0.38% | 197,776 |
| Aug 27, 2026 | 79.60 | 80.00 | 77.80 | 78.50 | 78.50 | -1.26% | 404,130 |
| Aug 26, 2026 | 78.60 | 80.70 | 78.60 | 79.50 | 79.50 | 2.05% | 191,372 |
| Aug 25, 2026 | 78.10 | 79.10 | 77.80 | 77.90 | 77.90 | 0.65% | 168,464 |
| Aug 24, 2026 | 75.60 | 77.80 | 75.60 | 77.40 | 77.40 | 2.25% | 229,893 |
| Aug 21, 2026 | 75.50 | 76.20 | 75.00 | 75.70 | 75.70 | 0.26% | 120,499 |
| Aug 20, 2026 | 74.40 | 75.50 | 74.30 | 75.50 | 75.50 | 1.21% | 94,877 |
| Aug 19, 2026 | 74.60 | 75.10 | 74.20 | 74.60 | 74.60 | -0.53% | 40,036 |
| Aug 18, 2026 | 75.30 | 76.00 | 74.60 | 75.00 | 75.00 | -0.27% | 68,517 |
| Aug 17, 2026 | 75.40 | 76.10 | 74.90 | 75.20 | 75.20 | -0.27% | 59,746 |
| Aug 14, 2026 | 75.40 | 76.50 | 75.10 | 75.40 | 75.40 | -0.40% | 49,884 |
| Aug 13, 2026 | 75.20 | 76.40 | 75.00 | 75.70 | 75.70 | 1.20% | 66,874 |
| Aug 12, 2026 | 75.70 | 76.10 | 74.60 | 74.80 | 74.80 | -1.06% | 111,400 |
| Aug 11, 2026 | 76.80 | 76.80 | 75.10 | 75.60 | 75.60 | -0.53% | 49,507 |
| Aug 10, 2026 | 78.40 | 78.40 | 75.80 | 76.00 | 76.00 | -1.43% | 67,860 |
| Aug 7, 2026 | 76.00 | 78.20 | 75.90 | 77.10 | 77.10 | 1.58% | 62,642 |
| Aug 6, 2026 | 76.20 | 77.00 | 75.60 | 75.90 | 75.90 | -0.13% | 362,143 |
| Aug 5, 2026 | 77.00 | 77.90 | 76.00 | 76.00 | 76.00 | -1.30% | 89,389 |
| Aug 4, 2026 | 76.20 | 77.90 | 75.70 | 77.00 | 77.00 | 1.05% | 154,310 |
| Aug 3, 2026 | 76.60 | 77.50 | 75.70 | 76.20 | 76.20 | -0.52% | 88,538 |
| Jul 31, 2026 | 77.60 | 78.60 | 76.40 | 76.60 | 76.60 | -0.65% | 141,960 |
| Jul 30, 2026 | 78.40 | 78.50 | 77.00 | 77.10 | 77.10 | -1.78% | 171,532 |
| Jul 29, 2026 | 77.30 | 78.50 | 76.70 | 78.50 | 78.50 | 1.82% | 97,507 |
| Jul 28, 2026 | 77.50 | 77.70 | 76.40 | 77.10 | 77.10 | - | 280,689 |
| Jul 27, 2026 | 79.90 | 81.90 | 76.70 | 77.10 | 77.10 | -3.26% | 461,841 |
| Jul 24, 2026 | 74.30 | 79.70 | 73.60 | 79.70 | 79.70 | 13.37% | 716,914 |
| Jul 23, 2026 | 71.50 | 71.90 | 70.00 | 70.30 | 70.30 | -0.57% | 298,874 |
| Jul 22, 2026 | 70.30 | 71.50 | 70.20 | 70.70 | 70.70 | - | 100,867 |
| Jul 21, 2026 | 69.90 | 71.30 | 69.40 | 70.70 | 70.70 | 1.00% | 63,831 |
| Jul 20, 2026 | 70.40 | 71.40 | 70.00 | 70.00 | 70.00 | -0.43% | 45,628 |
| Jul 17, 2026 | 70.30 | 71.80 | 70.00 | 70.30 | 70.30 | -0.28% | 96,900 |
| Jul 16, 2026 | 70.20 | 71.40 | 70.00 | 70.50 | 70.50 | -1.26% | 125,738 |
| Jul 15, 2026 | 71.00 | 71.50 | 70.20 | 71.40 | 71.40 | - | 66,497 |